Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.107,87 +320,44 (+0,54%)
Albemarle Corporation (ALB)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de junio de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250620C00060000 | 2024-06-21 1:51PM EDT | 60.00 | 40.83 | 39.00 | 42.25 | +0.83 | +2.08% | 2 | 20 | 61.38% |
| ALB250620C00065000 | 2024-06-18 2:36PM EDT | 65.00 | 41.00 | 36.45 | 38.85 | 0.00 | - | 1 | 23 | 62.38% |
| ALB250620C00070000 | 2024-06-21 9:54AM EDT | 70.00 | 34.50 | 56.80 | 59.50 | -28.24 | -45.01% | 20 | 21 | 150.46% |
| ALB250620C00075000 | 2024-06-21 2:38PM EDT | 75.00 | 30.41 | 30.00 | 31.40 | -7.19 | -19.12% | 2 | 29 | 58.15% |
| ALB250620C00080000 | 2024-06-21 1:26PM EDT | 80.00 | 27.52 | 26.90 | 29.05 | +0.52 | +1.93% | 1 | 25 | 57.79% |
| ALB250620C00085000 | 2024-06-20 3:34PM EDT | 85.00 | 24.85 | 24.45 | 26.75 | 0.00 | - | 2 | 4 | 57.86% |
| ALB250620C00090000 | 2024-06-21 9:54AM EDT | 90.00 | 21.91 | 21.95 | 24.30 | -0.82 | -3.61% | 2 | 18 | 57.07% |
| ALB250620C00095000 | 2024-06-21 10:50AM EDT | 95.00 | 20.10 | 19.70 | 21.40 | +0.10 | +0.50% | 2 | 31 | 55.54% |
| ALB250620C00100000 | 2024-06-21 12:22PM EDT | 100.00 | 17.85 | 17.35 | 18.65 | +0.25 | +1.42% | 7 | 69 | 53.66% |
| ALB250620C00105000 | 2024-06-17 11:47AM EDT | 105.00 | 18.00 | 15.70 | 16.80 | 0.00 | - | 1 | 4 | 53.51% |
| ALB250620C00110000 | 2024-06-20 12:03PM EDT | 110.00 | 15.00 | 14.25 | 15.65 | 0.00 | - | 22 | 61 | 54.13% |
| ALB250620C00115000 | 2024-06-21 9:30AM EDT | 115.00 | 12.30 | 12.60 | 13.80 | -0.10 | -0.81% | 2 | 18 | 53.17% |
| ALB250620C00120000 | 2024-06-21 10:51AM EDT | 120.00 | 11.39 | 11.10 | 11.95 | -2.21 | -16.25% | 16 | 35 | 52.03% |
| ALB250620C00125000 | 2024-06-13 12:07PM EDT | 125.00 | 15.13 | 10.05 | 10.60 | 0.00 | - | 1 | 49 | 51.83% |
| ALB250620C00130000 | 2024-06-21 9:54AM EDT | 130.00 | 8.98 | 9.00 | 10.15 | -0.37 | -3.96% | 4 | 70 | 52.56% |
| ALB250620C00135000 | 2024-06-21 1:08PM EDT | 135.00 | 8.35 | 8.00 | 9.20 | -0.03 | -0.36% | 1 | 77 | 52.39% |
| ALB250620C00140000 | 2024-06-21 3:48PM EDT | 140.00 | 7.30 | 6.90 | 9.50 | +0.06 | +0.83% | 1 | 60 | 53.65% |
| ALB250620C00145000 | 2024-06-21 1:01PM EDT | 145.00 | 6.60 | 6.40 | 7.45 | 0.00 | - | 1 | 15 | 52.06% |
| ALB250620C00150000 | 2024-06-21 2:02PM EDT | 150.00 | 5.89 | 5.55 | 8.05 | +0.09 | +1.55% | 4 | 30 | 53.78% |
| ALB250620C00155000 | 2024-06-21 10:14AM EDT | 155.00 | 4.78 | 4.80 | 7.40 | -0.77 | -13.87% | 4 | 38 | 53.52% |
| ALB250620C00160000 | 2024-06-21 10:46AM EDT | 160.00 | 4.70 | 4.45 | 6.25 | -0.20 | -4.08% | 1 | 103 | 52.84% |
| ALB250620C00165000 | 2024-06-12 2:44PM EDT | 165.00 | 7.60 | 3.85 | 6.10 | 0.00 | - | 1 | 4 | 53.28% |
| ALB250620C00170000 | 2024-06-21 10:14AM EDT | 170.00 | 3.39 | 3.40 | 5.05 | -0.59 | -14.82% | 8 | 19 | 52.15% |
| ALB250620C00175000 | 2024-06-20 2:30PM EDT | 175.00 | 3.32 | 2.58 | 4.55 | 0.00 | - | 2 | 19 | 51.06% |
| ALB250620C00180000 | 2024-06-21 11:20AM EDT | 180.00 | 3.15 | 2.31 | 4.25 | -0.76 | -19.44% | 1 | 13 | 51.31% |
| ALB250620C00185000 | 2024-06-21 10:41AM EDT | 185.00 | 2.65 | 2.01 | 3.50 | -0.06 | -2.21% | 4 | 22 | 50.31% |
| ALB250620C00190000 | 2024-06-20 9:31AM EDT | 190.00 | 2.50 | 2.25 | 2.84 | 0.00 | - | 1 | 103 | 50.60% |
| ALB250620C00195000 | 2024-06-18 1:55PM EDT | 195.00 | 2.46 | 2.02 | 2.58 | 0.00 | - | 3 | 73 | 50.59% |
| ALB250620C00200000 | 2024-06-21 12:45PM EDT | 200.00 | 1.98 | 1.68 | 2.49 | -0.02 | -1.00% | 20 | 36 | 50.61% |
Opciones de ventapara20 de junio de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250620P00060000 | 2024-06-20 3:59PM EDT | 60.00 | 3.90 | 3.55 | 3.85 | +0.15 | +4.00% | 1 | 30 | 50.43% |
| ALB250620P00065000 | 2024-06-21 3:25PM EDT | 65.00 | 5.32 | 4.75 | 5.80 | +2.36 | +79.73% | 4 | 42 | 51.12% |
| ALB250620P00070000 | 2024-06-21 11:31AM EDT | 70.00 | 6.32 | 6.20 | 6.45 | -0.03 | -0.47% | 5 | 39 | 49.08% |
| ALB250620P00075000 | 2024-06-21 12:13PM EDT | 75.00 | 7.88 | 7.80 | 9.10 | -0.07 | -0.88% | 1 | 32 | 51.61% |
| ALB250620P00080000 | 2024-06-21 12:01PM EDT | 80.00 | 9.80 | 9.65 | 11.30 | +0.52 | +5.60% | 2 | 616 | 51.48% |
| ALB250620P00085000 | 2024-06-21 12:53PM EDT | 85.00 | 12.05 | 11.75 | 14.50 | +0.15 | +1.26% | 1 | 73 | 53.62% |
| ALB250620P00090000 | 2024-06-20 2:45PM EDT | 90.00 | 14.00 | 14.00 | 15.05 | 0.00 | - | 56 | 151 | 47.44% |
| ALB250620P00095000 | 2024-06-21 3:25PM EDT | 95.00 | 17.24 | 16.55 | 17.50 | +0.08 | +0.47% | 3 | 602 | 46.30% |
| ALB250620P00100000 | 2024-06-20 3:15PM EDT | 100.00 | 20.75 | 19.35 | 19.95 | +1.41 | +7.29% | 1 | 649 | 44.62% |
| ALB250620P00105000 | 2024-06-18 2:23PM EDT | 105.00 | 20.30 | 22.30 | 22.95 | 0.00 | - | 10 | 91 | 43.88% |
| ALB250620P00110000 | 2024-06-20 2:25PM EDT | 110.00 | 25.30 | 23.50 | 26.20 | 0.00 | - | 3 | 280 | 43.29% |
| ALB250620P00115000 | 2024-06-18 10:46AM EDT | 115.00 | 25.09 | 28.05 | 30.10 | 0.00 | - | 1 | 47 | 43.96% |
| ALB250620P00120000 | 2024-06-20 3:03PM EDT | 120.00 | 32.55 | 31.35 | 34.50 | 0.00 | - | 11 | 154 | 45.61% |
| ALB250620P00125000 | 2024-06-21 12:37PM EDT | 125.00 | 36.12 | 34.75 | 38.05 | +0.67 | +1.89% | 1 | 145 | 44.51% |
| ALB250620P00130000 | 2024-06-18 3:44PM EDT | 130.00 | 36.55 | 39.50 | 41.75 | 0.00 | - | 15 | 4,222 | 43.41% |
| ALB250620P00135000 | 2024-06-20 2:56PM EDT | 135.00 | 43.95 | 43.05 | 46.50 | 0.00 | - | 3 | 108 | 45.15% |
| ALB250620P00140000 | 2024-06-20 10:45AM EDT | 140.00 | 48.00 | 47.10 | 51.00 | 0.00 | - | 13 | 30 | 45.90% |
| ALB250620P00145000 | 2024-06-20 11:13AM EDT | 145.00 | 51.98 | 50.90 | 53.45 | 0.00 | - | 2 | 4 | 39.00% |
| ALB250620P00150000 | 2024-06-21 10:02AM EDT | 150.00 | 57.60 | 54.50 | 57.65 | +4.60 | +8.68% | 3 | 10 | 37.48% |
| ALB250620P00155000 | 2024-03-27 11:32AM EDT | 155.00 | 42.30 | 47.20 | 48.05 | 0.00 | - | 2 | 6 | 0.00% |
| ALB250620P00160000 | 2024-06-17 1:29PM EDT | 160.00 | 61.22 | 63.50 | 68.50 | 0.00 | - | 2 | 20 | 44.66% |
| ALB250620P00165000 | 2024-06-17 11:59AM EDT | 165.00 | 66.21 | 69.40 | 73.00 | 0.00 | - | 1 | 3 | 44.12% |
| ALB250620P00180000 | 2024-04-11 3:50PM EDT | 180.00 | 58.45 | 55.45 | 58.20 | 0.00 | - | - | 7 | 0.00% |
| ALB250620P00190000 | 2024-05-07 10:15AM EDT | 190.00 | 60.33 | 70.60 | 74.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.